Mercado fechará em 6 h 4 min
BOVESPA
119.447,11 +309,25 (+0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.418,88 +21,68 (+0,04%) PETROLEO CRU
80,76 +0,43 (+0,54%) OURO
2.334,70 +5,70 (+0,24%) Bitcoin USD
64.774,71 -423,40 (-0,65%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:56AM EDT. Mercado aberto.
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726C00080000 | 2024-06-17 9:41AM EDT | 80.00 | 54.22 | 51.70 | 52.90 | 0.00 | - | 1 | 71 | 77.64% |
| NVDA240726C00081000 | 2024-06-13 9:54AM EDT | 81.00 | 48.60 | 50.85 | 51.75 | 0.00 | - | 2 | 40 | 65.04% |
| NVDA240726C00082000 | 2024-06-17 3:56PM EDT | 82.00 | 50.35 | 50.25 | 50.70 | 0.00 | - | 5 | 13 | 55.86% |
| NVDA240726C00083000 | 2024-06-14 9:33AM EDT | 83.00 | 46.53 | 49.25 | 50.25 | 0.00 | - | 10 | 13 | 62.11% |
| NVDA240726C00084000 | 2024-06-11 2:16PM EDT | 84.00 | 37.55 | 48.05 | 49.20 | 0.00 | - | - | 23 | 82.52% |
| NVDA240726C00085000 | 2024-06-17 2:44PM EDT | 85.00 | 48.00 | 47.15 | 47.85 | 0.00 | - | 33 | 53 | 66.70% |
| NVDA240726C00086000 | 2024-06-12 10:09AM EDT | 86.00 | 39.60 | 45.85 | 46.75 | 0.00 | - | - | 16 | 57.81% |
| NVDA240726C00087000 | 2024-06-18 9:38AM EDT | 87.00 | 45.50 | 45.00 | 45.65 | +2.95 | +6.93% | 4 | 2 | 0.00% |
| NVDA240726C00089000 | 2024-06-17 1:05PM EDT | 89.00 | 43.75 | 42.85 | 44.20 | 0.00 | - | 1 | 5 | 73.63% |
| NVDA240726C00090000 | 2024-06-17 11:42AM EDT | 90.00 | 42.05 | 42.50 | 43.00 | 0.00 | - | 118 | 256 | 52.34% |
| NVDA240726C00091000 | 2024-06-17 1:05PM EDT | 91.00 | 41.80 | 41.25 | 41.95 | 0.00 | - | 1 | 31 | 62.11% |
| NVDA240726C00092000 | 2024-06-14 9:39AM EDT | 92.00 | 38.00 | 39.75 | 41.20 | 0.00 | - | 2 | 22 | 68.46% |
| NVDA240726C00093000 | 2024-06-14 3:11PM EDT | 93.00 | 39.80 | 39.40 | 40.05 | 0.00 | - | 1 | 0 | 62.50% |
| NVDA240726C00094000 | 2024-06-13 3:16PM EDT | 94.00 | 36.29 | 38.65 | 39.10 | 0.00 | - | 12 | 0 | 54.49% |
| NVDA240726C00095000 | 2024-06-13 1:22PM EDT | 95.00 | 33.95 | 37.55 | 38.20 | 0.00 | - | 23 | 0 | 53.03% |
| NVDA240726C00096000 | 2024-06-13 9:54AM EDT | 96.00 | 33.75 | 36.60 | 37.15 | 0.00 | - | 2 | 10 | 51.56% |
| NVDA240726C00097000 | 2024-06-12 2:25PM EDT | 97.00 | 29.55 | 35.65 | 36.15 | 0.00 | - | - | 111 | 51.17% |
| NVDA240726C00098000 | 2024-06-14 2:37PM EDT | 98.00 | 34.70 | 34.50 | 35.10 | 0.00 | - | 13 | 41 | 56.01% |
| NVDA240726C00099000 | 2024-06-17 3:47PM EDT | 99.00 | 34.26 | 33.60 | 34.20 | 0.00 | - | 151 | 167 | 56.89% |
| NVDA240726C00100000 | 2024-06-17 12:49PM EDT | 100.00 | 33.55 | 33.00 | 33.30 | 0.00 | - | 39 | 334 | 54.15% |
| NVDA240726C00101000 | 2024-06-17 3:01PM EDT | 101.00 | 32.55 | 31.85 | 32.35 | 0.00 | - | 21 | 19 | 51.37% |
| NVDA240726C00102000 | 2024-06-17 10:55AM EDT | 102.00 | 30.04 | 30.50 | 31.20 | 0.00 | - | 8 | 28 | 52.15% |
| NVDA240726C00103000 | 2024-06-18 9:32AM EDT | 103.00 | 29.50 | 29.90 | 30.25 | -1.20 | -3.91% | 3 | 432 | 51.61% |
| NVDA240726C00104000 | 2024-06-17 3:38PM EDT | 104.00 | 29.50 | 29.10 | 29.35 | 0.00 | - | 6 | 15 | 51.90% |
| NVDA240726C00105000 | 2024-06-17 3:38PM EDT | 105.00 | 28.60 | 27.95 | 28.30 | 0.00 | - | 69 | 156 | 49.39% |
| NVDA240726C00106000 | 2024-06-17 1:59PM EDT | 106.00 | 27.75 | 27.15 | 27.50 | 0.00 | - | 2 | 36 | 51.20% |
| NVDA240726C00107000 | 2024-06-17 1:32PM EDT | 107.00 | 26.56 | 26.10 | 26.60 | 0.00 | - | 11 | 112 | 51.05% |
| NVDA240726C00108000 | 2024-06-18 9:40AM EDT | 108.00 | 25.10 | 25.30 | 25.60 | -0.85 | -3.28% | 2 | 37 | 49.37% |
| NVDA240726C00109000 | 2024-06-17 11:55AM EDT | 109.00 | 24.00 | 24.20 | 24.80 | 0.00 | - | 18 | 31 | 50.39% |
| NVDA240726C00110000 | 2024-06-17 3:27PM EDT | 110.00 | 24.10 | 23.55 | 23.95 | 0.00 | - | 76 | 252 | 50.54% |
| NVDA240726C00111000 | 2024-06-18 9:35AM EDT | 111.00 | 23.00 | 22.50 | 23.05 | +0.15 | +0.66% | 11 | 134 | 49.93% |
| NVDA240726C00112000 | 2024-06-18 9:33AM EDT | 112.00 | 21.85 | 21.75 | 22.25 | -0.50 | -2.24% | 1 | 52 | 50.32% |
| NVDA240726C00113000 | 2024-06-17 12:03PM EDT | 113.00 | 20.47 | 20.90 | 21.30 | 0.00 | - | 20 | 66 | 49.00% |
| NVDA240726C00114000 | 2024-06-17 12:54PM EDT | 114.00 | 20.75 | 20.00 | 20.80 | 0.00 | - | 22 | 183 | 52.00% |
| NVDA240726C00115000 | 2024-06-18 9:30AM EDT | 115.00 | 18.75 | 19.35 | 19.80 | -0.73 | -3.75% | 8 | 786 | 50.05% |
| NVDA240726C00116000 | 2024-06-18 9:31AM EDT | 116.00 | 17.90 | 18.65 | 19.05 | -0.15 | -0.83% | 3 | 63 | 50.29% |
| NVDA240726C00117000 | 2024-06-17 2:11PM EDT | 117.00 | 18.45 | 17.60 | 18.25 | 0.00 | - | 10 | 90 | 49.98% |
| NVDA240726C00118000 | 2024-06-17 3:00PM EDT | 118.00 | 17.70 | 16.70 | 17.25 | 0.00 | - | 20 | 292 | 47.93% |
| NVDA240726C00119000 | 2024-06-17 1:59PM EDT | 119.00 | 16.85 | 16.30 | 16.50 | 0.00 | - | 28 | 441 | 47.85% |
| NVDA240726C00120000 | 2024-06-18 9:30AM EDT | 120.00 | 14.95 | 15.45 | 15.70 | -0.15 | -0.99% | 18 | 3,063 | 47.27% |
| NVDA240726C00121000 | 2024-06-17 3:51PM EDT | 121.00 | 15.05 | 14.80 | 15.10 | 0.00 | - | 23 | 898 | 48.05% |
| NVDA240726C00122000 | 2024-06-18 9:33AM EDT | 122.00 | 13.55 | 14.05 | 14.25 | -1.05 | -7.19% | 1 | 2,675 | 46.89% |
| NVDA240726C00123000 | 2024-06-17 2:48PM EDT | 123.00 | 14.15 | 13.40 | 13.60 | 0.00 | - | 105 | 2,563 | 47.03% |
| NVDA240726C00124000 | 2024-06-18 9:30AM EDT | 124.00 | 12.15 | 12.75 | 12.95 | -1.10 | -8.30% | 3 | 325 | 47.05% |
| NVDA240726C00125000 | 2024-06-18 9:37AM EDT | 125.00 | 12.40 | 12.20 | 12.40 | +0.51 | +4.29% | 5 | 3,202 | 47.57% |
| NVDA240726C00126000 | 2024-06-18 9:35AM EDT | 126.00 | 11.59 | 11.50 | 11.80 | +0.29 | +2.57% | 1 | 616 | 47.63% |
| NVDA240726C00127000 | 2024-06-18 9:36AM EDT | 127.00 | 11.15 | 10.90 | 11.10 | +0.32 | +2.95% | 1 | 489 | 46.96% |
| NVDA240726C00128000 | 2024-06-18 9:39AM EDT | 128.00 | 10.30 | 10.40 | 10.60 | +0.21 | +2.08% | 5 | 1,033 | 47.40% |
| NVDA240726C00129000 | 2024-06-18 9:39AM EDT | 129.00 | 9.90 | 9.80 | 9.95 | +0.17 | +1.75% | 12 | 1,678 | 46.80% |
| NVDA240726C00130000 | 2024-06-18 9:36AM EDT | 130.00 | 9.43 | 9.40 | 9.55 | +0.46 | +5.13% | 42 | 10,893 | 47.60% |
| NVDA240726C00131000 | 2024-06-18 9:38AM EDT | 131.00 | 8.95 | 8.75 | 8.90 | +0.51 | +6.04% | 185 | 1,045 | 46.78% |
| NVDA240726C00132000 | 2024-06-18 9:38AM EDT | 132.00 | 8.40 | 8.30 | 8.45 | +0.45 | +5.66% | 104 | 2,065 | 47.03% |
| NVDA240726C00133000 | 2024-06-18 9:38AM EDT | 133.00 | 7.97 | 7.85 | 7.95 | +0.42 | +5.56% | 103 | 1,690 | 46.88% |
| NVDA240726C00134000 | 2024-06-18 9:34AM EDT | 134.00 | 7.20 | 7.40 | 7.60 | +0.10 | +1.41% | 13 | 1,260 | 47.47% |
| NVDA240726C00135000 | 2024-06-18 9:40AM EDT | 135.00 | 7.05 | 6.90 | 7.05 | +0.40 | +6.02% | 120 | 4,023 | 46.80% |
| NVDA240726C00136000 | 2024-06-18 9:33AM EDT | 136.00 | 6.30 | 6.55 | 6.70 | -0.60 | -8.70% | 4 | 858 | 47.18% |
| NVDA240726C00137000 | 2024-06-17 3:59PM EDT | 137.00 | 5.89 | 6.10 | 6.30 | 0.00 | - | 223 | 338 | 47.16% |
| NVDA240726C00138000 | 2024-06-18 9:35AM EDT | 138.00 | 5.77 | 5.80 | 5.95 | +0.17 | +3.04% | 9 | 270 | 47.33% |
| NVDA240726C00139000 | 2024-06-18 9:30AM EDT | 139.00 | 5.35 | 5.45 | 5.60 | +0.16 | +3.08% | 1 | 956 | 47.40% |
| NVDA240726C00140000 | 2024-06-18 9:37AM EDT | 140.00 | 5.30 | 5.15 | 5.30 | +0.45 | +9.28% | 50 | 1,615 | 47.66% |
| NVDA240726C00142000 | 2024-06-18 9:38AM EDT | 142.00 | 4.63 | 4.55 | 4.70 | +0.38 | +8.94% | 10 | 920 | 47.90% |
| NVDA240726C00144000 | 2024-06-18 9:38AM EDT | 144.00 | 4.05 | 3.90 | 4.05 | -0.25 | -5.81% | 2 | 209 | 47.44% |
| NVDA240726C00145000 | 2024-06-18 9:32AM EDT | 145.00 | 3.35 | 3.65 | 3.80 | -0.20 | -5.63% | 2 | 757 | 47.53% |
| NVDA240726C00146000 | 2024-06-17 3:50PM EDT | 146.00 | 3.50 | 3.45 | 3.55 | 0.00 | - | 32 | 108 | 47.55% |
| NVDA240726C00148000 | 2024-06-17 3:57PM EDT | 148.00 | 2.90 | 3.00 | 3.10 | 0.00 | - | 240 | 498 | 47.62% |
| NVDA240726C00150000 | 2024-06-18 9:36AM EDT | 150.00 | 2.70 | 2.63 | 2.72 | +0.20 | +8.00% | 26 | 4,138 | 47.85% |
| NVDA240726C00152000 | 2024-06-18 9:34AM EDT | 152.00 | 2.25 | 2.28 | 2.40 | -0.25 | -10.00% | 2 | 444 | 48.21% |
| NVDA240726C00155000 | 2024-06-18 9:36AM EDT | 155.00 | 1.94 | 1.90 | 1.96 | -0.08 | -3.96% | 10 | 1,006 | 48.50% |
| NVDA240726C00160000 | 2024-06-18 9:39AM EDT | 160.00 | 1.38 | 1.36 | 1.40 | +0.08 | +6.15% | 12 | 2,907 | 49.10% |
| NVDA240726C00165000 | 2024-06-18 9:34AM EDT | 165.00 | 0.96 | 1.01 | 1.06 | +0.01 | +1.05% | 3 | 731 | 50.17% |
| NVDA240726C00170000 | 2024-06-18 9:37AM EDT | 170.00 | 0.79 | 0.75 | 0.78 | +0.06 | +8.22% | 6 | 2,235 | 51.17% |
| NVDA240726C00175000 | 2024-06-18 9:34AM EDT | 175.00 | 0.57 | 0.57 | 0.60 | -0.04 | -6.56% | 1 | 563 | 52.44% |
| NVDA240726C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 0.42 | 0.44 | 0.48 | -0.02 | -4.55% | 52 | 717 | 53.91% |
| NVDA240726C00185000 | 2024-06-18 9:33AM EDT | 185.00 | 0.34 | 0.35 | 0.39 | -0.05 | -12.82% | 16 | 543 | 55.42% |
| NVDA240726C00190000 | 2024-06-18 9:30AM EDT | 190.00 | 0.27 | 0.28 | 0.31 | -0.03 | -10.00% | 20 | 213 | 56.74% |
| NVDA240726C00195000 | 2024-06-17 3:14PM EDT | 195.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 255 | 558 | 58.30% |
| NVDA240726C00200000 | 2024-06-18 9:37AM EDT | 200.00 | 0.19 | 0.19 | 0.21 | -0.01 | -4.55% | 43 | 2,001 | 59.57% |
| NVDA240726C00990000 | 2024-06-07 3:52PM EDT | 990.00 | 237.89 | 233.60 | 244.75 | +237.89 | - | 1 | - | 0.00% |
| NVDA240726C01000000 | 2024-06-07 3:47PM EDT | 1,000.00 | 231.00 | 222.55 | 234.20 | +231.00 | - | 3 | - | 0.00% |
| NVDA240726C01020000 | 2024-06-07 3:24PM EDT | 1,020.00 | 210.09 | 205.65 | 217.15 | +210.09 | - | 1 | - | 0.00% |
| NVDA240726C01030000 | 2024-06-07 2:58PM EDT | 1,030.00 | 202.81 | 198.95 | 207.25 | +202.81 | - | 40 | - | 0.00% |
| NVDA240726C01040000 | 2024-06-07 9:46AM EDT | 1,040.00 | 180.20 | 190.85 | 199.10 | +180.20 | - | 6 | - | 0.00% |
| NVDA240726C01050000 | 2024-06-07 3:58PM EDT | 1,050.00 | 186.79 | 181.20 | 192.10 | +186.79 | - | 2 | - | 0.00% |
| NVDA240726C01070000 | 2024-06-07 3:58PM EDT | 1,070.00 | 171.42 | 166.20 | 176.50 | +171.42 | - | 1 | 10 | 0.00% |
| NVDA240726C01090000 | 2024-06-06 1:58PM EDT | 1,090.00 | 151.63 | 150.55 | 161.95 | +151.63 | - | - | 2 | 0.00% |
| NVDA240726C01100000 | 2024-06-07 3:51PM EDT | 1,100.00 | 150.59 | 143.60 | 152.50 | +150.59 | - | 15 | 5 | 0.00% |
| NVDA240726C01110000 | 2024-06-07 3:52PM EDT | 1,110.00 | 142.08 | 138.60 | 147.35 | +142.08 | - | 1 | 11 | 0.00% |
| NVDA240726C01120000 | 2024-06-06 3:56PM EDT | 1,120.00 | 140.28 | 130.95 | 140.80 | +140.28 | - | - | 1 | 0.00% |
| NVDA240726C01130000 | 2024-06-07 9:30AM EDT | 1,130.00 | 123.65 | 124.05 | 134.05 | +123.65 | - | 1 | 0 | 1,575.10% |
| NVDA240726C01140000 | 2024-06-07 12:55PM EDT | 1,140.00 | 124.80 | 117.80 | 127.45 | +124.80 | - | 6 | 6 | 1,341.41% |
| NVDA240726C01150000 | 2024-06-07 1:32PM EDT | 1,150.00 | 118.14 | 112.75 | 120.40 | +118.14 | - | 4 | 3 | 1,221.14% |
| NVDA240726C01160000 | 2024-06-07 3:56PM EDT | 1,160.00 | 111.00 | 106.25 | 115.30 | +111.00 | - | 3 | 2 | 1,137.04% |
| NVDA240726C01170000 | 2024-06-07 3:47PM EDT | 1,170.00 | 105.50 | 101.00 | 107.50 | +105.50 | - | 3 | 2 | 1,061.33% |
| NVDA240726C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 98.75 | 95.55 | 101.95 | +98.75 | - | 15 | 7 | 1,007.40% |
| NVDA240726C01190000 | 2024-06-07 2:34PM EDT | 1,190.00 | 89.90 | 90.15 | 96.60 | +89.90 | - | 40 | 15 | 960.62% |
| NVDA240726C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 87.77 | 85.55 | 91.35 | +87.77 | - | 95 | 55 | 921.64% |
| NVDA240726C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 83.45 | 81.10 | 86.30 | +83.45 | - | 63 | 35 | 886.76% |
| NVDA240726C01220000 | 2024-06-07 3:58PM EDT | 1,220.00 | 78.95 | 76.20 | 81.75 | +78.95 | - | 62 | 25 | 854.13% |
| NVDA240726C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 67.85 | 70.65 | 77.30 | +67.85 | - | 3 | 15 | 821.35% |
| NVDA240726C01240000 | 2024-06-07 1:08PM EDT | 1,240.00 | 73.50 | 67.45 | 73.00 | +73.50 | - | 13 | 6 | 798.01% |
| NVDA240726C01250000 | 2024-06-07 3:52PM EDT | 1,250.00 | 66.48 | 62.60 | 68.90 | +66.48 | - | 85 | 57 | 770.86% |
| NVDA240726C01260000 | 2024-06-07 3:56PM EDT | 1,260.00 | 60.58 | 60.60 | 64.95 | +60.58 | - | 13 | 4 | 753.59% |
| NVDA240726C01270000 | 2024-06-07 3:52PM EDT | 1,270.00 | 59.00 | 54.80 | 61.30 | +59.00 | - | 5 | 12 | 726.17% |
| NVDA240726C01280000 | 2024-06-07 3:52PM EDT | 1,280.00 | 54.01 | 51.55 | 57.60 | +54.01 | - | 9 | 5 | 706.62% |
| NVDA240726C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 50.97 | 48.10 | 52.45 | +50.97 | - | 27 | 2 | 682.49% |
| NVDA240726C01300000 | 2024-06-07 3:52PM EDT | 1,300.00 | 47.68 | 44.70 | 51.35 | +47.68 | - | 49 | 42 | 670.40% |
| NVDA240726C01310000 | 2024-06-07 2:14PM EDT | 1,310.00 | 43.00 | 41.60 | 48.30 | +43.00 | - | 3 | 2 | 653.55% |
| NVDA240726C01320000 | 2024-06-07 2:22PM EDT | 1,320.00 | 40.05 | 38.75 | 45.60 | +40.05 | - | 11 | 7 | 638.43% |
| NVDA240726C01330000 | 2024-06-07 2:12PM EDT | 1,330.00 | 39.73 | 35.80 | 42.30 | +39.73 | - | 2 | 2 | 621.22% |
| NVDA240726C01340000 | 2024-06-06 1:18PM EDT | 1,340.00 | 38.00 | 33.95 | 40.50 | +38.00 | - | - | 14 | 611.49% |
| NVDA240726C01350000 | 2024-06-07 3:59PM EDT | 1,350.00 | 34.00 | 34.00 | 37.40 | +34.00 | - | 58 | 31 | 603.44% |
| NVDA240726C01360000 | 2024-06-07 3:51PM EDT | 1,360.00 | 32.65 | 28.60 | 35.25 | +32.65 | - | 1 | - | 581.92% |
| NVDA240726C01390000 | 2024-06-07 10:14AM EDT | 1,390.00 | 25.67 | 23.25 | 29.40 | +25.67 | - | 1 | - | 550.24% |
| NVDA240726C01400000 | 2024-06-07 3:13PM EDT | 1,400.00 | 25.00 | 21.80 | 27.55 | +25.00 | - | 6 | - | 540.65% |
| NVDA240726C01420000 | 2024-06-07 12:20PM EDT | 1,420.00 | 22.98 | 18.20 | 23.75 | +22.98 | - | 9 | - | 518.08% |
| NVDA240726C01450000 | 2024-06-07 3:59PM EDT | 1,450.00 | 17.50 | 15.00 | 20.60 | +17.50 | - | 4 | - | 498.52% |
| NVDA240726C01480000 | 2024-06-07 1:51PM EDT | 1,480.00 | 20.10 | 13.05 | 17.05 | +20.10 | - | 20 | - | 480.57% |
| NVDA240726C01500000 | 2024-06-07 1:56PM EDT | 1,500.00 | 15.35 | 11.80 | 14.45 | +15.35 | - | 15 | - | 466.92% |
| NVDA240726C01550000 | 2024-06-07 1:40PM EDT | 1,550.00 | 11.25 | 7.90 | 11.15 | +11.25 | - | 5 | - | 439.16% |
| NVDA240726C01600000 | 2024-06-07 3:39PM EDT | 1,600.00 | 7.99 | 5.45 | 9.10 | +7.99 | - | 4 | - | 419.82% |
| NVDA240726C01700000 | 2024-06-07 3:58PM EDT | 1,700.00 | 5.85 | 2.15 | 5.80 | +5.85 | - | 3 | - | 383.96% |
| NVDA240726C01750000 | 2024-06-07 2:27PM EDT | 1,750.00 | 6.00 | 2.09 | 6.20 | +6.00 | - | 1 | - | 389.55% |
| NVDA240726C02000000 | 2024-06-07 3:54PM EDT | 2,000.00 | 2.00 | 1.00 | 2.00 | +2.00 | - | 7 | - | 349.17% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240726P00080000 | 2024-06-17 3:32PM EDT | 80.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 52 | 205 | 71.88% |
| NVDA240726P00081000 | 2024-06-11 12:27PM EDT | 81.00 | 0.18 | 0.11 | 0.16 | 0.00 | - | - | 40 | 70.31% |
| NVDA240726P00082000 | 2024-06-12 11:49AM EDT | 82.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | - | 18 | 69.82% |
| NVDA240726P00083000 | 2024-06-17 9:53AM EDT | 83.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 1 | 12 | 69.24% |
| NVDA240726P00084000 | 2024-06-13 12:21PM EDT | 84.00 | 0.18 | 0.15 | 0.19 | 0.00 | - | 201 | 205 | 67.97% |
| NVDA240726P00085000 | 2024-06-17 3:31PM EDT | 85.00 | 0.17 | 0.18 | 0.20 | 0.00 | - | 18 | 134 | 67.58% |
| NVDA240726P00086000 | 2024-06-17 10:01AM EDT | 86.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 1 | 0 | 66.31% |
| NVDA240726P00087000 | 2024-06-17 9:57AM EDT | 87.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1 | 15 | 65.72% |
| NVDA240726P00088000 | 2024-06-17 9:48AM EDT | 88.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 1 | 0 | 64.94% |
| NVDA240726P00089000 | 2024-06-17 3:59PM EDT | 89.00 | 0.27 | 0.23 | 0.27 | 0.00 | - | 18 | 0 | 64.26% |
| NVDA240726P00090000 | 2024-06-17 3:57PM EDT | 90.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 113 | 522 | 63.09% |
| NVDA240726P00091000 | 2024-06-17 2:30PM EDT | 91.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 3 | 0 | 62.11% |
| NVDA240726P00092000 | 2024-06-14 10:22AM EDT | 92.00 | 0.28 | 0.28 | 0.32 | 0.00 | - | 1 | 39 | 61.52% |
| NVDA240726P00093000 | 2024-06-17 10:07AM EDT | 93.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 10 | 81 | 60.50% |
| NVDA240726P00094000 | 2024-06-18 9:34AM EDT | 94.00 | 0.37 | 0.31 | 0.36 | +0.02 | +5.71% | 5 | 0 | 59.62% |
| NVDA240726P00095000 | 2024-06-17 3:30PM EDT | 95.00 | 0.33 | 0.35 | 0.38 | 0.00 | - | 593 | 0 | 58.98% |
| NVDA240726P00096000 | 2024-06-17 9:30AM EDT | 96.00 | 0.56 | 0.37 | 0.41 | 0.00 | - | 2 | 42 | 58.20% |
| NVDA240726P00097000 | 2024-06-17 3:24PM EDT | 97.00 | 0.39 | 0.39 | 0.45 | 0.00 | - | 25 | 42 | 57.47% |
| NVDA240726P00098000 | 2024-06-17 11:59AM EDT | 98.00 | 0.51 | 0.42 | 0.46 | 0.00 | - | 3 | 0 | 56.40% |
| NVDA240726P00099000 | 2024-06-17 3:37PM EDT | 99.00 | 0.44 | 0.47 | 0.51 | 0.00 | - | 43 | 0 | 56.08% |
| NVDA240726P00100000 | 2024-06-18 9:30AM EDT | 100.00 | 0.54 | 0.51 | 0.54 | +0.05 | +10.20% | 6 | 1,978 | 55.32% |
| NVDA240726P00101000 | 2024-06-18 9:30AM EDT | 101.00 | 0.56 | 0.55 | 0.59 | +0.05 | +9.80% | 1 | 477 | 54.69% |
| NVDA240726P00102000 | 2024-06-17 3:10PM EDT | 102.00 | 0.57 | 0.58 | 0.63 | 0.00 | - | 45 | 148 | 53.81% |
| NVDA240726P00103000 | 2024-06-17 3:18PM EDT | 103.00 | 0.62 | 0.63 | 0.68 | 0.00 | - | 16 | 166 | 53.17% |
| NVDA240726P00104000 | 2024-06-18 9:30AM EDT | 104.00 | 0.73 | 0.68 | 0.73 | -0.06 | -7.59% | 1 | 183 | 52.47% |
| NVDA240726P00105000 | 2024-06-18 9:36AM EDT | 105.00 | 0.76 | 0.76 | 0.80 | 0.00 | - | 3 | 797 | 52.12% |
| NVDA240726P00106000 | 2024-06-17 3:26PM EDT | 106.00 | 0.82 | 0.82 | 0.85 | 0.00 | - | 226 | 786 | 51.37% |
| NVDA240726P00107000 | 2024-06-17 3:28PM EDT | 107.00 | 0.88 | 0.90 | 0.93 | 0.00 | - | 1,353 | 2,690 | 50.90% |
| NVDA240726P00108000 | 2024-06-18 9:36AM EDT | 108.00 | 1.00 | 1.00 | 1.04 | +0.03 | +3.09% | 33 | 1,424 | 50.71% |
| NVDA240726P00109000 | 2024-06-18 9:30AM EDT | 109.00 | 1.16 | 1.08 | 1.12 | +0.07 | +6.42% | 2 | 1,216 | 50.07% |
| NVDA240726P00110000 | 2024-06-18 9:36AM EDT | 110.00 | 1.16 | 1.19 | 1.22 | -0.08 | -6.45% | 23 | 4,778 | 49.85% |
| NVDA240726P00111000 | 2024-06-18 9:30AM EDT | 111.00 | 1.38 | 1.32 | 1.35 | +0.03 | +2.22% | 2 | 386 | 49.63% |
| NVDA240726P00112000 | 2024-06-17 3:50PM EDT | 112.00 | 1.51 | 1.44 | 1.50 | 0.00 | - | 117 | 510 | 49.51% |
| NVDA240726P00113000 | 2024-06-18 9:40AM EDT | 113.00 | 1.62 | 1.60 | 1.66 | -0.01 | -0.61% | 4 | 298 | 49.37% |
| NVDA240726P00114000 | 2024-06-18 9:33AM EDT | 114.00 | 1.84 | 1.76 | 1.81 | +0.03 | +1.66% | 13 | 1,565 | 49.00% |
| NVDA240726P00115000 | 2024-06-18 9:40AM EDT | 115.00 | 1.93 | 1.92 | 2.00 | -0.07 | -3.37% | 17 | 4,133 | 48.90% |
| NVDA240726P00116000 | 2024-06-17 3:50PM EDT | 116.00 | 2.20 | 2.12 | 2.18 | 0.00 | - | 130 | 513 | 48.58% |
| NVDA240726P00117000 | 2024-06-17 3:59PM EDT | 117.00 | 2.45 | 2.34 | 2.41 | 0.00 | - | 213 | 386 | 48.60% |
| NVDA240726P00118000 | 2024-06-17 3:57PM EDT | 118.00 | 2.65 | 2.53 | 2.59 | 0.00 | - | 354 | 1,359 | 48.05% |
| NVDA240726P00119000 | 2024-06-18 9:37AM EDT | 119.00 | 2.82 | 2.74 | 2.86 | -0.14 | -4.73% | 31 | 536 | 48.12% |
| NVDA240726P00120000 | 2024-06-18 9:37AM EDT | 120.00 | 3.07 | 3.05 | 3.15 | -0.13 | -4.06% | 42 | 3,441 | 48.21% |
| NVDA240726P00121000 | 2024-06-18 9:30AM EDT | 121.00 | 3.45 | 3.30 | 3.50 | +0.17 | +5.18% | 10 | 206 | 48.58% |
| NVDA240726P00122000 | 2024-06-17 3:52PM EDT | 122.00 | 3.68 | 3.60 | 3.70 | 0.00 | - | 1 | 2,246 | 47.77% |
| NVDA240726P00123000 | 2024-06-18 9:35AM EDT | 123.00 | 3.90 | 3.95 | 4.10 | -0.20 | -4.88% | 1 | 1,046 | 48.22% |
| NVDA240726P00124000 | 2024-06-18 9:30AM EDT | 124.00 | 4.45 | 4.25 | 4.35 | -0.06 | -1.33% | 1 | 1,286 | 47.55% |
| NVDA240726P00125000 | 2024-06-18 9:30AM EDT | 125.00 | 4.90 | 4.65 | 4.75 | +0.04 | +0.82% | 3 | 1,691 | 47.73% |
| NVDA240726P00126000 | 2024-06-18 9:40AM EDT | 126.00 | 5.09 | 4.95 | 5.10 | +0.04 | +0.78% | 154 | 815 | 47.49% |
| NVDA240726P00127000 | 2024-06-17 3:53PM EDT | 127.00 | 5.50 | 5.40 | 5.55 | 0.00 | - | 69 | 1,203 | 47.73% |
| NVDA240726P00128000 | 2024-06-18 9:37AM EDT | 128.00 | 5.85 | 5.80 | 5.95 | -0.19 | -3.15% | 12 | 940 | 47.55% |
| NVDA240726P00129000 | 2024-06-18 9:32AM EDT | 129.00 | 6.35 | 6.20 | 6.35 | -0.14 | -2.16% | 3 | 152 | 47.25% |
| NVDA240726P00130000 | 2024-06-18 9:36AM EDT | 130.00 | 6.65 | 6.75 | 6.90 | -0.40 | -5.67% | 86 | 2,587 | 47.74% |
| NVDA240726P00131000 | 2024-06-17 3:58PM EDT | 131.00 | 7.46 | 7.20 | 7.40 | 0.00 | - | 222 | 191 | 47.80% |
| NVDA240726P00132000 | 2024-06-18 9:38AM EDT | 132.00 | 7.79 | 7.80 | 7.90 | +0.09 | +1.17% | 39 | 482 | 47.75% |
| NVDA240726P00133000 | 2024-06-17 3:59PM EDT | 133.00 | 8.60 | 8.20 | 8.35 | 0.00 | - | 461 | 291 | 47.30% |
| NVDA240726P00134000 | 2024-06-17 1:03PM EDT | 134.00 | 9.00 | 8.85 | 9.05 | 0.00 | - | 100 | 119 | 48.19% |
| NVDA240726P00135000 | 2024-06-17 3:56PM EDT | 135.00 | 9.55 | 9.35 | 9.50 | 0.00 | - | 114 | 308 | 47.52% |
| NVDA240726P00136000 | 2024-06-18 9:33AM EDT | 136.00 | 10.40 | 9.95 | 10.15 | -0.35 | -3.26% | 1 | 9 | 47.90% |
| NVDA240726P00137000 | 2024-06-17 10:05AM EDT | 137.00 | 11.00 | 10.60 | 10.75 | 0.00 | - | 14 | 118 | 47.89% |
| NVDA240726P00138000 | 2024-06-17 12:43PM EDT | 138.00 | 11.23 | 11.10 | 11.30 | 0.00 | - | 4 | 66 | 47.47% |
| NVDA240726P00139000 | 2024-06-17 12:19PM EDT | 139.00 | 12.75 | 11.65 | 12.65 | 0.00 | - | 3 | 7 | 51.68% |
| NVDA240726P00140000 | 2024-06-17 3:25PM EDT | 140.00 | 12.30 | 12.50 | 12.95 | 0.00 | - | 96 | 128 | 49.61% |
| NVDA240726P00142000 | 2024-06-17 12:30PM EDT | 142.00 | 14.15 | 13.85 | 14.65 | 0.00 | - | 21 | 29 | 51.73% |
| NVDA240726P00145000 | 2024-06-17 9:38AM EDT | 145.00 | 15.23 | 16.10 | 16.75 | 0.00 | - | 20 | 15 | 51.58% |
| NVDA240726P00150000 | 2024-06-17 12:17PM EDT | 150.00 | 21.00 | 19.85 | 20.85 | 0.00 | - | 12 | 25 | 50.09% |
| NVDA240726P00152000 | 2024-06-11 9:59AM EDT | 152.00 | 30.05 | 21.10 | 22.35 | 0.00 | - | - | 1 | 52.97% |
| NVDA240726P00160000 | 2024-06-17 10:13AM EDT | 160.00 | 28.69 | 28.25 | 29.15 | 0.00 | - | 1 | 31 | 53.30% |
| NVDA240726P00180000 | 2024-06-10 11:23AM EDT | 180.00 | 57.90 | 47.80 | 48.55 | 0.00 | - | - | 0 | 61.18% |
| NVDA240726P00185000 | 2024-06-13 3:20PM EDT | 185.00 | 55.40 | 52.65 | 53.65 | 0.00 | - | 1 | 1 | 64.82% |
| NVDA240726P00800000 | 2024-06-07 3:11PM EDT | 800.00 | 2.21 | 1.92 | 2.27 | +2.21 | - | 9 | - | 0.00% |
| NVDA240726P00840000 | 2024-06-07 10:57AM EDT | 840.00 | 3.08 | 0.48 | 4.75 | +3.08 | - | 2 | - | 0.00% |
| NVDA240726P00850000 | 2024-06-07 3:33PM EDT | 850.00 | 2.80 | 2.40 | 3.10 | +2.80 | - | 5 | - | 0.00% |
| NVDA240726P00870000 | 2024-06-07 10:37AM EDT | 870.00 | 3.54 | 3.25 | 4.60 | +3.54 | - | 1 | - | 0.00% |
| NVDA240726P00880000 | 2024-06-07 10:00AM EDT | 880.00 | 5.30 | 1.36 | 5.80 | +5.30 | - | 2 | - | 0.00% |
| NVDA240726P00900000 | 2024-06-07 3:56PM EDT | 900.00 | 4.90 | 4.00 | 5.00 | +4.90 | - | 6 | - | 0.00% |
| NVDA240726P00940000 | 2024-06-07 10:59AM EDT | 940.00 | 7.94 | 4.10 | 9.05 | +7.94 | - | 5 | - | 0.00% |
| NVDA240726P00950000 | 2024-06-07 3:10PM EDT | 950.00 | 7.75 | 6.35 | 8.90 | +7.75 | - | 7 | - | 0.00% |
| NVDA240726P00980000 | 2024-06-07 12:14PM EDT | 980.00 | 10.90 | 9.20 | 11.10 | +10.90 | - | 10 | - | 0.00% |
| NVDA240726P00990000 | 2024-06-07 3:53PM EDT | 990.00 | 11.25 | 10.00 | 11.70 | +11.25 | - | 10 | - | 0.00% |
| NVDA240726P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 11.98 | 10.70 | 12.70 | +11.98 | - | 32 | - | 0.00% |
| NVDA240726P01010000 | 2024-06-07 3:32PM EDT | 1,010.00 | 13.95 | 11.70 | 14.80 | +13.95 | - | 3 | - | 0.00% |
| NVDA240726P01020000 | 2024-06-07 3:32PM EDT | 1,020.00 | 15.39 | 13.75 | 17.25 | +15.39 | - | 1 | - | 0.00% |
| NVDA240726P01030000 | 2024-06-07 1:50PM EDT | 1,030.00 | 16.07 | 15.15 | 18.50 | +16.07 | - | 1 | - | 0.00% |
| NVDA240726P01040000 | 2024-06-07 9:41AM EDT | 1,040.00 | 22.21 | 16.35 | 19.85 | +22.21 | - | 2 | - | 0.00% |
| NVDA240726P01050000 | 2024-06-07 2:55PM EDT | 1,050.00 | 20.55 | 18.70 | 22.50 | +20.55 | - | 2 | - | 0.00% |
| NVDA240726P01060000 | 2024-06-07 12:58PM EDT | 1,060.00 | 21.69 | 19.90 | 24.40 | +21.69 | - | 1 | - | 0.00% |
| NVDA240726P01070000 | 2024-06-07 3:55PM EDT | 1,070.00 | 24.60 | 23.20 | 27.70 | +24.60 | - | 5 | 21 | 0.00% |
| NVDA240726P01080000 | 2024-06-07 2:46PM EDT | 1,080.00 | 27.81 | 25.60 | 28.95 | +27.81 | - | 5 | 39 | 0.00% |
| NVDA240726P01090000 | 2024-06-07 1:22PM EDT | 1,090.00 | 29.08 | 27.20 | 31.80 | +29.08 | - | 1 | 35 | 0.00% |
| NVDA240726P01100000 | 2024-06-07 3:45PM EDT | 1,100.00 | 32.15 | 30.00 | 34.00 | +32.15 | - | 66 | 216 | 0.00% |
| NVDA240726P01110000 | 2024-06-07 2:14PM EDT | 1,110.00 | 38.00 | 32.15 | 37.25 | +38.00 | - | 6 | 2 | 0.00% |
| NVDA240726P01120000 | 2024-06-07 2:14PM EDT | 1,120.00 | 41.35 | 33.95 | 41.05 | +41.35 | - | 4 | 6 | 0.00% |
| NVDA240726P01130000 | 2024-06-07 12:44PM EDT | 1,130.00 | 43.60 | 39.05 | 44.30 | +43.60 | - | 4 | 2 | 0.00% |
| NVDA240726P01140000 | 2024-06-07 12:44PM EDT | 1,140.00 | 47.18 | 43.50 | 47.95 | +47.18 | - | 2 | 11 | 0.00% |
| NVDA240726P01150000 | 2024-06-07 3:45PM EDT | 1,150.00 | 48.85 | 45.80 | 51.65 | +48.85 | - | 20 | 8 | 0.00% |
| NVDA240726P01160000 | 2024-06-07 2:00PM EDT | 1,160.00 | 53.50 | 50.00 | 55.55 | +53.50 | - | 1 | 1 | 0.00% |
| NVDA240726P01170000 | 2024-06-07 3:43PM EDT | 1,170.00 | 57.00 | 54.35 | 62.25 | +57.00 | - | 4 | 4 | 0.00% |
| NVDA240726P01180000 | 2024-06-07 3:43PM EDT | 1,180.00 | 61.05 | 57.25 | 64.15 | +61.05 | - | 14 | 10 | 0.00% |
| NVDA240726P01190000 | 2024-06-07 3:10PM EDT | 1,190.00 | 67.90 | 63.25 | 70.40 | +67.90 | - | 11 | 9 | 0.00% |
| NVDA240726P01200000 | 2024-06-07 3:36PM EDT | 1,200.00 | 72.30 | 66.50 | 73.55 | +72.30 | - | 134 | 3 | 0.00% |
| NVDA240726P01210000 | 2024-06-07 3:55PM EDT | 1,210.00 | 75.55 | 74.05 | 78.55 | +75.55 | - | 23 | 2 | 0.00% |
| NVDA240726P01220000 | 2024-06-07 3:59PM EDT | 1,220.00 | 80.92 | 77.50 | 83.80 | +80.92 | - | 1 | 7 | 0.00% |
| NVDA240726P01230000 | 2024-06-07 2:42PM EDT | 1,230.00 | 90.00 | 82.80 | 89.30 | +90.00 | - | 2 | 2 | 0.00% |
| NVDA240726P01240000 | 2024-06-06 9:47AM EDT | 1,240.00 | 82.58 | 87.80 | 94.95 | +82.58 | - | - | 2 | 0.00% |
| NVDA240726P01250000 | 2024-06-07 10:20AM EDT | 1,250.00 | 110.57 | 95.05 | 100.85 | +110.57 | - | 1 | 2 | 0.00% |
| NVDA240726P01260000 | 2024-06-06 1:51PM EDT | 1,260.00 | 114.80 | 102.05 | 106.95 | +114.80 | - | - | 4 | 0.00% |
| NVDA240726P01270000 | 2024-06-07 9:30AM EDT | 1,270.00 | 115.00 | 106.50 | 115.00 | +115.00 | - | 1 | 2 | 0.00% |
| NVDA240726P01350000 | 2024-06-06 11:32AM EDT | 1,350.00 | 174.00 | 161.75 | 172.80 | +174.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.